KissMeData/217880/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	204600	8981905	2940	2940	2940	2940	170
3	20240923	204500	8981905	2940	2940	2940	2940	0
4	20240923	204400	8981905	2940	2940	2940	2940	0
5	20240923	204300	8981905	2940	2940	2940	2940	0
6	20240923	204200	8981905	2940	2940	2940	2940	0
7	20240923	204100	8981905	2940	2940	2940	2940	0
8	20240923	204000	8981905	2940	2940	2940	2940	0
9	20240923	203900	8981905	2940	2940	2940	2940	0
10	20240923	203800	8981905	2940	2940	2940	2940	0
11	20240923	203700	8981905	2940	2940	2940	2940	0
12	20240923	203600	8981905	2940	2940	2940	2940	0
13	20240923	203500	8981905	2940	2940	2940	2940	0
14	20240923	203400	8981905	2940	2940	2940	2940	0
15	20240923	203300	8981905	2940	2940	2940	2940	0
16	20240923	203200	8981905	2940	2940	2940	2940	0
17	20240923	203100	8981905	2940	2940	2940	2940	0
18	20240923	203000	8981905	2940	2940	2940	2940	0
19	20240923	202900	8981905	2940	2940	2940	2940	0
20	20240923	202800	8981905	2940	2940	2940	2940	0
21	20240923	202700	8981905	2940	2940	2940	2940	0
22	20240923	202600	8981905	2940	2940	2940	2940	0
23	20240923	202500	8981905	2940	2940	2940	2940	0
24	20240923	202400	8981905	2940	2940	2940	2940	0
25	20240923	202300	8981905	2940	2940	2940	2940	0
26	20240923	202200	8981905	2940	2940	2940	2940	0
27	20240923	202100	8981905	2940	2940	2940	2940	0
28	20240923	202000	8981905	2940	2940	2940	2940	0
29	20240923	201900	8981905	2940	2940	2940	2940	0
30	20240923	201800	8981905	2940	2940	2940	2940	0
31	20240923	201700	8981905	2940	2940	2940	2940	0
32	20240923	201600	8981905	2940	2940	2940	2940	170
33	20240923	201500	8981905	2940	2940	2940	2940	0
34	20240923	201400	8981905	2940	2940	2940	2940	0
35	20240923	201300	8981905	2940	2940	2940	2940	0
36	20240923	201200	8981905	2940	2940	2940	2940	0
37	20240923	201100	8981905	2940	2940	2940	2940	0
38	20240923	201000	8981905	2940	2940	2940	2940	0
39	20240923	200900	8981905	2940	2940	2940	2940	0
40	20240923	200800	8981905	2940	2940	2940	2940	0
41	20240923	200700	8981905	2940	2940	2940	2940	0
42	20240923	200600	8981905	2940	2940	2940	2940	0
43	20240923	200500	8981905	2940	2940	2940	2940	0
44	20240923	200400	8981905	2940	2940	2940	2940	0
45	20240923	200300	8981905	2940	2940	2940	2940	0
46	20240923	200200	8981905	2940	2940	2940	2940	0
47	20240923	200100	8981905	2940	2940	2940	2940	0
48	20240923	200000	8981905	2940	2940	2940	2940	0
49	20240923	195900	8981905	2940	2940	2940	2940	0
50	20240923	195800	8981905	2940	2940	2940	2940	0
51	20240923	195700	8981905	2940	2940	2940	2940	0
52	20240923	195600	8981905	2940	2940	2940	2940	0
53	20240923	195500	8981905	2940	2940	2940	2940	0
54	20240923	195400	8981905	2940	2940	2940	2940	0
55	20240923	195300	8981905	2940	2940	2940	2940	0
56	20240923	195200	8981905	2940	2940	2940	2940	0
57	20240923	195100	8981905	2940	2940	2940	2940	0
58	20240923	195000	8981905	2940	2940	2940	2940	0
59	20240923	194900	8981905	2940	2940	2940	2940	0
60	20240923	194800	8981905	2940	2940	2940	2940	0
61	20240923	194700	8981905	2940	2940	2940	2940	0
62	20240923	194600	8981905	2940	2940	2940	2940	170
63	20240923	194500	8981905	2940	2940	2940	2940	0
64	20240923	194400	8981905	2940	2940	2940	2940	0
65	20240923	194300	8981905	2940	2940	2940	2940	0
66	20240923	194200	8981905	2940	2940	2940	2940	0
67	20240923	194100	8981905	2940	2940	2940	2940	0
68	20240923	194000	8981905	2940	2940	2940	2940	0
69	20240923	193900	8981905	2940	2940	2940	2940	0
70	20240923	193800	8981905	2940	2940	2940	2940	0
71	20240923	193700	8981905	2940	2940	2940	2940	0
72	20240923	193600	8981905	2940	2940	2940	2940	0
73	20240923	193500	8981905	2940	2940	2940	2940	0
74	20240923	193400	8981905	2940	2940	2940	2940	0
75	20240923	193300	8981905	2940	2940	2940	2940	0
76	20240923	193200	8981905	2940	2940	2940	2940	0
77	20240923	193100	8981905	2940	2940	2940	2940	0
78	20240923	193000	8981905	2940	2940	2940	2940	0
79	20240923	192900	8981905	2940	2940	2940	2940	0
80	20240923	192800	8981905	2940	2940	2940	2940	0
81	20240923	192700	8981905	2940	2940	2940	2940	0
82	20240923	192600	8981905	2940	2940	2940	2940	0
83	20240923	192500	8981905	2940	2940	2940	2940	0
84	20240923	192400	8981905	2940	2940	2940	2940	0
85	20240923	192300	8981905	2940	2940	2940	2940	0
86	20240923	192200	8981905	2940	2940	2940	2940	0
87	20240923	192100	8981905	2940	2940	2940	2940	0
88	20240923	192000	8981905	2940	2940	2940	2940	0
89	20240923	191900	8981905	2940	2940	2940	2940	0
90	20240923	191800	8981905	2940	2940	2940	2940	0
91	20240923	191700	8981905	2940	2940	2940	2940	0
92	20240923	191600	8981905	2940	2940	2940	2940	170
93	20240923	191500	8981905	2940	2940	2940	2940	0
94	20240923	191400	8981905	2940	2940	2940	2940	0
95	20240923	191300	8981905	2940	2940	2940	2940	0
96	20240923	191200	8981905	2940	2940	2940	2940	0
97	20240923	191100	8981905	2940	2940	2940	2940	0
98	20240923	191000	8981905	2940	2940	2940	2940	0
99	20240923	190900	8981905	2940	2940	2940	2940	0
100	20240923	190800	8981905	2940	2940	2940	2940	0
101	20240923	190700	8981905	2940	2940	2940	2940	0
102	20240923	190600	8981905	2940	2940	2940	2940	0
103	20240923	190500	8981905	2940	2940	2940	2940	0
104	20240923	190400	8981905	2940	2940	2940	2940	0
105	20240923	190300	8981905	2940	2940	2940	2940	0
106	20240923	190200	8981905	2940	2940	2940	2940	0
107	20240923	190100	8981905	2940	2940	2940	2940	0
108	20240923	190000	8981905	2940	2940	2940	2940	0
109	20240923	185900	8981905	2940	2940	2940	2940	0
110	20240923	185800	8981905	2940	2940	2940	2940	0
111	20240923	185700	8981905	2940	2940	2940	2940	0
112	20240923	185600	8981905	2940	2940	2940	2940	0
113	20240923	185500	8981905	2940	2940	2940	2940	0
114	20240923	185400	8981905	2940	2940	2940	2940	0
115	20240923	185300	8981905	2940	2940	2940	2940	0
116	20240923	185200	8981905	2940	2940	2940	2940	0
117	20240923	185100	8981905	2940	2940	2940	2940	0
118	20240923	185000	8981905	2940	2940	2940	2940	0
119	20240923	184900	8981905	2940	2940	2940	2940	0
120	20240923	184800	8981905	2940	2940	2940	2940	0
121	20240923	184700	8981905	2940	2940	2940	2940	0
122	20240923	184600	8981905	2940	2940	2940	2940	170
123	20240923	184500	8981905	2940	2940	2940	2940	0
124	20240923	184400	8981905	2940	2940	2940	2940	0
125	20240923	184300	8981905	2940	2940	2940	2940	0
126	20240923	184200	8981905	2940	2940	2940	2940	0
127	20240923	184100	8981905	2940	2940	2940	2940	0
128	20240923	184000	8981905	2940	2940	2940	2940	0
129	20240923	183900	8981905	2940	2940	2940	2940	0
130	20240923	183800	8981905	2940	2940	2940	2940	0
131	20240923	183700	8981905	2940	2940	2940	2940	0
132	20240923	183600	8981905	2940	2940	2940	2940	0
133	20240923	183500	8981905	2940	2940	2940	2940	0
134	20240923	183400	8981905	2940	2940	2940	2940	0
135	20240923	183300	8981905	2940	2940	2940	2940	0
136	20240923	183200	8981905	2940	2940	2940	2940	0
137	20240923	183100	8981905	2940	2940	2940	2940	0
138	20240923	183000	8981905	2940	2940	2940	2940	0
139	20240923	182900	8981905	2940	2940	2940	2940	0
140	20240923	182800	8981905	2940	2940	2940	2940	0
141	20240923	182700	8981905	2940	2940	2940	2940	0
142	20240923	182600	8981905	2940	2940	2940	2940	0
143	20240923	182500	8981905	2940	2940	2940	2940	0
144	20240923	182400	8981905	2940	2940	2940	2940	0
145	20240923	182300	8981905	2940	2940	2940	2940	0
146	20240923	182200	8981905	2940	2940	2940	2940	0
147	20240923	182100	8981905	2940	2940	2940	2940	0
148	20240923	182000	8981905	2940	2940	2940	2940	0
149	20240923	181900	8981905	2940	2940	2940	2940	0
150	20240923	181800	8981905	2940	2940	2940	2940	0
151	20240923	181700	8981905	2940	2940	2940	2940	0
152	20240923	181600	8981905	2940	2940	2940	2940	170
153	20240923	181500	8981905	2940	2940	2940	2940	0
154	20240923	181400	8981905	2940	2940	2940	2940	0
155	20240923	181300	8981905	2940	2940	2940	2940	0
156	20240923	181200	8981905	2940	2940	2940	2940	0
157	20240923	181100	8981905	2940	2940	2940	2940	0
158	20240923	181000	8981905	2940	2940	2940	2940	0
159	20240923	180900	8981905	2940	2940	2940	2940	0
160	20240923	180800	8981905	2940	2940	2940	2940	0
161	20240923	180700	8981905	2940	2940	2940	2940	0
162	20240923	180600	8981905	2940	2940	2940	2940	0
163	20240923	180500	8981905	2940	2940	2940	2940	0
164	20240923	180400	8981905	2940	2940	2940	2940	0
165	20240923	180300	8981905	2940	2940	2940	2940	0
166	20240923	180200	8981905	2940	2940	2940	2940	0
167	20240923	180100	8981905	2940	2940	2940	2940	0
168	20240923	180000	8981905	2940	2940	2940	2940	0
169	20240923	175900	8981905	2940	2940	2940	2940	0
170	20240923	175800	8981905	2940	2940	2940	2940	0
171	20240923	175700	8981905	2940	2940	2940	2940	0
172	20240923	175600	8981905	2940	2940	2940	2940	0
173	20240923	175500	8981905	2940	2940	2940	2940	0
174	20240923	175400	8981905	2940	2940	2940	2940	0
175	20240923	175300	8981905	2940	2940	2940	2940	0
176	20240923	175200	8981905	2940	2940	2940	2940	0
177	20240923	175100	8981905	2940	2940	2940	2940	0
178	20240923	175000	8981905	2940	2940	2940	2940	0
179	20240923	174900	8981905	2940	2940	2940	2940	0
180	20240923	174800	8981905	2940	2940	2940	2940	0
181	20240923	174700	8981905	2940	2940	2940	2940	0
182	20240923	174600	8981905	2940	2940	2940	2940	170
183	20240923	174500	8981905	2940	2940	2940	2940	0
184	20240923	174400	8981905	2940	2940	2940	2940	0
185	20240923	174300	8981905	2940	2940	2940	2940	0
186	20240923	174200	8981905	2940	2940	2940	2940	0
187	20240923	174100	8981905	2940	2940	2940	2940	0
188	20240923	174000	8981905	2940	2940	2940	2940	0
189	20240923	173900	8981905	2940	2940	2940	2940	0
190	20240923	173800	8981905	2940	2940	2940	2940	0
191	20240923	173700	8981905	2940	2940	2940	2940	0
192	20240923	173600	8981905	2940	2940	2940	2940	0
193	20240923	173500	8981905	2940	2940	2940	2940	0
194	20240923	173400	8981905	2940	2940	2940	2940	0
195	20240923	173300	8981905	2940	2940	2940	2940	0
196	20240923	173200	8981905	2940	2940	2940	2940	0
197	20240923	173100	8981905	2940	2940	2940	2940	0
198	20240923	173000	8981905	2940	2940	2940	2940	0
199	20240923	172900	8981905	2940	2940	2940	2940	0
200	20240923	172800	8981905	2940	2940	2940	2940	0
201	20240923	172700	8981905	2940	2940	2940	2940	0
202	20240923	172600	8981905	2940	2940	2940	2940	0
203	20240923	172500	8981905	2940	2940	2940	2940	0
204	20240923	172400	8981905	2940	2940	2940	2940	0
205	20240923	172300	8981905	2940	2940	2940	2940	0
206	20240923	172200	8981905	2940	2940	2940	2940	0
207	20240923	172100	8981905	2940	2940	2940	2940	0
208	20240923	172000	8981905	2940	2940	2940	2940	0
209	20240923	171900	8981905	2940	2940	2940	2940	0
210	20240923	171800	8981905	2940	2940	2940	2940	0
211	20240923	171700	8981905	2940	2940	2940	2940	0
212	20240923	171600	8981905	2940	2940	2940	2940	170
213	20240923	171500	8981905	2940	2940	2940	2940	0
214	20240923	171400	8981905	2940	2940	2940	2940	0
215	20240923	171300	8981905	2940	2940	2940	2940	0
216	20240923	171200	8981905	2940	2940	2940	2940	0
217	20240923	171100	8981905	2940	2940	2940	2940	0
218	20240923	171000	8981905	2940	2940	2940	2940	0
219	20240923	170900	8981905	2940	2940	2940	2940	0
220	20240923	170800	8981905	2940	2940	2940	2940	0
221	20240923	170700	8981905	2940	2940	2940	2940	0
222	20240923	170600	8981905	2940	2940	2940	2940	0
223	20240923	170500	8981905	2940	2940	2940	2940	0
224	20240923	170400	8981905	2940	2940	2940	2940	0
225	20240923	170300	8981905	2940	2940	2940	2940	0
226	20240923	170200	8981905	2940	2940	2940	2940	0
227	20240923	170100	8981905	2940	2940	2940	2940	0
228	20240923	170000	8981905	2940	2940	2940	2940	0
229	20240923	165900	8981905	2940	2940	2940	2940	0
230	20240923	165800	8981905	2940	2940	2940	2940	0
231	20240923	165700	8981905	2940	2940	2940	2940	0
232	20240923	165600	8981905	2940	2940	2940	2940	0
233	20240923	165500	8981905	2940	2940	2940	2940	0
234	20240923	165400	8981905	2940	2940	2940	2940	0
235	20240923	165300	8981905	2940	2940	2940	2940	0
236	20240923	165200	8981905	2940	2940	2940	2940	0
237	20240923	165100	8981905	2940	2940	2940	2940	0
238	20240923	165000	8981905	2940	2940	2940	2940	0
239	20240923	164900	8981905	2940	2940	2940	2940	0
240	20240923	164800	8981905	2940	2940	2940	2940	0
241	20240923	164700	8981905	2940	2940	2940	2940	0
242	20240923	164600	8981905	2940	2940	2940	2940	170
243	20240923	164500	8981905	2940	2940	2940	2940	0
244	20240923	164400	8981905	2940	2940	2940	2940	0
245	20240923	164300	8981905	2940	2940	2940	2940	0
246	20240923	164200	8981905	2940	2940	2940	2940	0
247	20240923	164100	8981905	2940	2940	2940	2940	0
248	20240923	164000	8981905	2940	2940	2940	2940	0
249	20240923	163900	8981905	2940	2940	2940	2940	0
250	20240923	163800	8981905	2940	2940	2940	2940	0
251	20240923	163700	8981905	2940	2940	2940	2940	0
252	20240923	163600	8981905	2940	2940	2940	2940	0
253	20240923	163500	8981905	2940	2940	2940	2940	0
254	20240923	163400	8981905	2940	2940	2940	2940	0
255	20240923	163300	8981905	2940	2940	2940	2940	0
256	20240923	163200	8981905	2940	2940	2940	2940	0
257	20240923	163100	8981905	2940	2940	2940	2940	0
258	20240923	163000	8981905	2940	2940	2940	2940	0
259	20240923	162900	8981905	2940	2940	2940	2940	0
260	20240923	162800	8981905	2940	2940	2940	2940	0
261	20240923	162700	8981905	2940	2940	2940	2940	0
262	20240923	162600	8981905	2940	2940	2940	2940	0
263	20240923	162500	8981905	2940	2940	2940	2940	0
264	20240923	162400	8981905	2940	2940	2940	2940	0
265	20240923	162300	8981905	2940	2940	2940	2940	0
266	20240923	162200	8981905	2940	2940	2940	2940	0
267	20240923	162100	8981905	2940	2940	2940	2940	0
268	20240923	162000	8981905	2940	2940	2940	2940	0
269	20240923	161900	8981905	2940	2940	2940	2940	0
270	20240923	161800	8981905	2940	2940	2940	2940	0
271	20240923	161700	8981905	2940	2940	2940	2940	0
272	20240923	161600	8981905	2940	2940	2940	2940	170
273	20240923	161500	8981905	2940	2940	2940	2940	0
274	20240923	161400	8981905	2940	2940	2940	2940	0
275	20240923	161300	8981905	2940	2940	2940	2940	0
276	20240923	161200	8981905	2940	2940	2940	2940	0
277	20240923	161100	8981905	2940	2940	2940	2940	0
278	20240923	161000	8981905	2940	2940	2940	2940	0
279	20240923	160900	8981905	2940	2940	2940	2940	0
280	20240923	160800	8981905	2940	2940	2940	2940	0
281	20240923	160700	8981905	2940	2940	2940	2940	0
282	20240923	160600	8981905	2940	2940	2940	2940	0
283	20240923	160500	8981905	2940	2940	2940	2940	0
284	20240923	160400	8981905	2940	2940	2940	2940	0
285	20240923	160300	8981905	2940	2940	2940	2940	0
286	20240923	160200	8981905	2940	2940	2940	2940	0
287	20240923	160100	8981905	2940	2940	2940	2940	0
288	20240923	160000	8981905	2940	2940	2940	2940	0
289	20240923	155900	8981905	2940	2940	2940	2940	0
290	20240923	155800	8981905	2940	2940	2940	2940	0
291	20240923	155700	8981905	2940	2940	2940	2940	0
292	20240923	155600	8981905	2940	2940	2940	2940	0
293	20240923	155500	8981905	2940	2940	2940	2940	0
294	20240923	155400	8981905	2940	2940	2940	2940	0
295	20240923	155300	8981905	2940	2940	2940	2940	0
296	20240923	155200	8981905	2940	2940	2940	2940	0
297	20240923	155100	8981905	2940	2940	2940	2940	0
298	20240923	155000	8981905	2940	2940	2940	2940	0
299	20240923	154900	8981905	2940	2940	2940	2940	0
300	20240923	154800	8981905	2940	2940	2940	2940	0
301	20240923	154700	8981905	2940	2940	2940	2940	0
302	20240923	154600	8981905	2940	2940	2940	2940	170
303	20240923	154500	8981905	2940	2940	2940	2940	0
304	20240923	154400	8981905	2940	2940	2940	2940	0
305	20240923	154300	8981905	2940	2940	2940	2940	0
306	20240923	154200	8981905	2940	2940	2940	2940	0
307	20240923	154100	8981905	2940	2940	2940	2940	0
308	20240923	154000	8981905	2940	2940	2940	2940	0
309	20240923	153900	8981905	2940	2940	2940	2940	0
310	20240923	153800	8981905	2940	2940	2940	2940	0
311	20240923	153700	8981905	2940	2940	2940	2940	0
312	20240923	153600	8981905	2940	2940	2940	2940	0
313	20240923	153500	8981905	2940	2940	2940	2940	0
314	20240923	153400	8981905	2940	2940	2940	2940	0
315	20240923	153300	8981905	2940	2940	2940	2940	0
316	20240923	153200	8981905	2940	2940	2940	2940	0
317	20240923	153100	8981905	2940	2940	2940	2940	0
318	20240923	153000	8981905	2940	2940	2940	2940	170
319	20240923	152900	8482105	2920	2920	2920	2920	0
320	20240923	152800	8482105	2920	2920	2920	2920	0
321	20240923	152700	8482105	2920	2920	2920	2920	0
322	20240923	152600	8482105	2920	2920	2920	2920	0
323	20240923	152500	8482105	2920	2920	2920	2920	0
324	20240923	152400	8482105	2920	2920	2920	2920	0
325	20240923	152300	8482105	2920	2920	2920	2920	0
326	20240923	152200	8482105	2920	2920	2920	2920	0
327	20240923	152100	8482105	2920	2920	2920	2920	0
328	20240923	152000	8482105	2920	2920	2920	2920	0
329	20240923	151900	8482105	2920	2920	2920	2920	0
330	20240923	151800	8482105	2920	2920	2920	2920	0
331	20240923	151700	8482105	2920	2920	2920	2920	0
332	20240923	151600	8482105	2920	2920	2920	2920	0
333	20240923	151500	8482105	2920	2920	2920	2920	0
334	20240923	151400	8482105	2920	2920	2920	2920	0
335	20240923	151300	8482105	2920	2920	2920	2920	0
336	20240923	151200	8482105	2920	2920	2920	2920	0
337	20240923	151100	8482105	2920	2920	2920	2920	0
338	20240923	151000	8482105	2920	2925	2925	2920	700
339	20240923	150900	6437270	2935	2935	2935	2935	0
340	20240923	150800	6437270	2935	2935	2935	2935	0
341	20240923	150700	6437270	2935	2935	2935	2935	0
342	20240923	150600	6437270	2935	2935	2935	2935	0
343	20240923	150500	6437270	2935	2935	2935	2935	0
344	20240923	150400	6437270	2935	2935	2935	2935	0
345	20240923	150300	6437270	2935	2935	2935	2935	0
346	20240923	150200	6437270	2935	2935	2935	2935	0
347	20240923	150100	6437270	2935	2935	2935	2935	0
348	20240923	150000	6437270	2935	2935	2935	2935	0
349	20240923	145900	6437270	2935	2935	2935	2935	0
350	20240923	145800	6437270	2935	2935	2935	2935	0
351	20240923	145700	6437270	2935	2935	2935	2935	0
352	20240923	145600	6437270	2935	2935	2935	2935	0
353	20240923	145500	6437270	2935	2935	2935	2935	0
354	20240923	145400	6437270	2935	2935	2935	2935	0
355	20240923	145300	6437270	2935	2935	2935	2935	0
356	20240923	145200	6437270	2935	2935	2935	2935	0
357	20240923	145100	6437270	2935	2935	2935	2935	0
358	20240923	145000	6437270	2935	2935	2935	2935	0
359	20240923	144900	6437270	2935	2935	2935	2935	0
360	20240923	144800	6437270	2935	2935	2935	2935	0
361	20240923	144700	6437270	2935	2935	2935	2935	0
362	20240923	144600	6437270	2935	2935	2935	2935	0
363	20240923	144500	6437270	2935	2935	2935	2935	0
364	20240923	144400	6437270	2935	2935	2935	2935	0
365	20240923	144300	6437270	2935	2935	2935	2935	0
366	20240923	144200	6437270	2935	2935	2935	2935	0
367	20240923	144100	6437270	2935	2935	2935	2935	0
368	20240923	144000	6437270	2935	2935	2935	2935	0
369	20240923	143900	6437270	2935	2935	2935	2935	0
370	20240923	143800	6437270	2935	2935	2935	2935	0
371	20240923	143700	6437270	2935	2935	2935	2935	0
372	20240923	143600	6437270	2935	2935	2935	2935	0
373	20240923	143500	6437270	2935	2935	2935	2935	0
374	20240923	143400	6437270	2935	2935	2935	2935	0
375	20240923	143300	6437270	2935	2935	2935	2935	10
376	20240923	143200	6407920	2935	2935	2935	2935	0
377	20240923	143100	6407920	2935	2935	2935	2935	0
378	20240923	143000	6407920	2935	2935	2935	2935	0
379	20240923	142900	6407920	2935	2935	2935	2935	0
380	20240923	142800	6407920	2935	2935	2935	2935	0
381	20240923	142700	6407920	2935	2935	2935	2935	0
382	20240923	142600	6407920	2935	2935	2935	2935	0
383	20240923	142500	6407920	2935	2935	2935	2935	0
384	20240923	142400	6407920	2935	2935	2935	2935	0
385	20240923	142300	6407920	2935	2935	2935	2935	0
386	20240923	142200	6407920	2935	2935	2935	2935	0
387	20240923	142100	6407920	2935	2935	2935	2935	0
388	20240923	142000	6407920	2935	2935	2935	2935	0
389	20240923	141900	6407920	2935	2935	2935	2935	0
390	20240923	141800	6407920	2935	2935	2935	2935	0
391	20240923	141700	6407920	2935	2935	2935	2935	0
392	20240923	141600	6407920	2935	2935	2935	2935	0
393	20240923	141500	6407920	2935	2935	2935	2935	0
394	20240923	141400	6407920	2935	2935	2935	2935	10
395	20240923	141300	6378570	2920	2920	2920	2920	0
396	20240923	141200	6378570	2920	2920	2920	2920	0
397	20240923	141100	6378570	2920	2920	2920	2920	0
398	20240923	141000	6378570	2920	2920	2920	2920	0
399	20240923	140900	6378570	2920	2920	2920	2920	0
400	20240923	140800	6378570	2920	2920	2920	2920	0
401	20240923	140700	6378570	2920	2920	2920	2920	0
402	20240923	140600	6378570	2920	2920	2920	2920	0
403	20240923	140500	6378570	2920	2920	2920	2920	0
404	20240923	140400	6378570	2920	2920	2920	2920	0
405	20240923	140300	6378570	2920	2920	2920	2920	0
406	20240923	140200	6378570	2920	2920	2920	2920	0
407	20240923	140100	6378570	2920	2920	2920	2920	0
408	20240923	140000	6378570	2920	2920	2920	2920	0
409	20240923	135900	6378570	2920	2920	2920	2920	0
410	20240923	135800	6378570	2920	2920	2920	2920	0
411	20240923	135700	6378570	2920	2920	2920	2920	0
412	20240923	135600	6378570	2920	2920	2920	2920	0
413	20240923	135500	6378570	2920	2920	2920	2920	0
414	20240923	135400	6378570	2920	2920	2920	2920	0
415	20240923	135300	6378570	2920	2920	2920	2920	0
416	20240923	135200	6378570	2920	2920	2920	2920	0
417	20240923	135100	6378570	2920	2920	2920	2920	0
418	20240923	135000	6378570	2920	2920	2920	2920	0
419	20240923	134900	6378570	2920	2920	2920	2920	0
420	20240923	134800	6378570	2920	2920	2920	2920	0
421	20240923	134700	6378570	2920	2920	2920	2920	0
422	20240923	134600	6378570	2920	2920	2920	2920	0
423	20240923	134500	6378570	2920	2920	2920	2920	0
424	20240923	134400	6378570	2920	2920	2920	2920	0
425	20240923	134300	6378570	2920	2920	2920	2920	0
426	20240923	134200	6378570	2920	2920	2920	2920	0
427	20240923	134100	6378570	2920	2920	2920	2920	0
428	20240923	134000	6378570	2920	2920	2920	2920	0
429	20240923	133900	6378570	2920	2920	2920	2920	0
430	20240923	133800	6378570	2920	2920	2920	2920	0
431	20240923	133700	6378570	2920	2920	2920	2920	0
432	20240923	133600	6378570	2920	2920	2920	2920	0
433	20240923	133500	6378570	2920	2920	2920	2920	0
434	20240923	133400	6378570	2920	2920	2920	2920	0
435	20240923	133300	6378570	2920	2920	2920	2920	0
436	20240923	133200	6378570	2920	2920	2920	2920	0
437	20240923	133100	6378570	2920	2920	2920	2920	0
438	20240923	133000	6378570	2920	2920	2920	2920	0
439	20240923	132900	6378570	2920	2920	2920	2920	0
440	20240923	132800	6378570	2920	2920	2920	2920	0
441	20240923	132700	6378570	2920	2920	2920	2920	0
442	20240923	132600	6378570	2920	2920	2920	2920	0
443	20240923	132500	6378570	2920	2920	2920	2920	0
444	20240923	132400	6378570	2920	2920	2920	2920	0
445	20240923	132300	6378570	2920	2920	2920	2920	0
446	20240923	132200	6378570	2920	2920	2920	2920	0
447	20240923	132100	6378570	2920	2920	2920	2920	0
448	20240923	132000	6378570	2920	2920	2920	2920	0
449	20240923	131900	6378570	2920	2920	2920	2920	0
450	20240923	131800	6378570	2920	2920	2920	2920	0
451	20240923	131700	6378570	2920	2920	2920	2920	0
452	20240923	131600	6378570	2920	2920	2920	2920	0
453	20240923	131500	6378570	2920	2920	2920	2920	0
454	20240923	131400	6378570	2920	2920	2920	2920	0
455	20240923	131300	6378570	2920	2920	2920	2920	0
456	20240923	131200	6378570	2920	2920	2920	2920	0
457	20240923	131100	6378570	2920	2920	2920	2920	100
458	20240923	131000	6086570	2920	2920	2920	2920	0
459	20240923	130900	6086570	2920	2920	2920	2920	0
460	20240923	130800	6086570	2920	2920	2920	2920	0
461	20240923	130700	6086570	2920	2920	2920	2920	0
462	20240923	130600	6086570	2920	2920	2920	2920	0
463	20240923	130500	6086570	2920	2920	2920	2920	0
464	20240923	130400	6086570	2920	2920	2920	2920	0
465	20240923	130300	6086570	2920	2920	2920	2920	0
466	20240923	130200	6086570	2920	2920	2920	2920	0
467	20240923	130100	6086570	2920	2920	2920	2920	0
468	20240923	130000	6086570	2920	2920	2920	2920	0
469	20240923	125900	6086570	2920	2920	2920	2920	0
470	20240923	125800	6086570	2920	2920	2920	2920	0
471	20240923	125700	6086570	2920	2920	2920	2920	0
472	20240923	125600	6086570	2920	2920	2920	2920	0
473	20240923	125500	6086570	2920	2920	2920	2920	0
474	20240923	125400	6086570	2920	2920	2920	2920	0
475	20240923	125300	6086570	2920	2920	2920	2920	20
476	20240923	125200	6028170	2945	2945	2945	2945	0
477	20240923	125100	6028170	2945	2945	2945	2945	0
478	20240923	125000	6028170	2945	2945	2945	2945	0
479	20240923	124900	6028170	2945	2945	2945	2945	0
480	20240923	124800	6028170	2945	2945	2945	2945	0
481	20240923	124700	6028170	2945	2945	2945	2945	0
482	20240923	124600	6028170	2945	2945	2945	2945	0
483	20240923	124500	6028170	2945	2945	2945	2945	0
484	20240923	124400	6028170	2945	2945	2945	2945	0
485	20240923	124300	6028170	2945	2940	2945	2940	506
486	20240923	124200	4538305	2920	2920	2920	2920	0
487	20240923	124100	4538305	2920	2920	2920	2920	0
488	20240923	124000	4538305	2920	2920	2920	2920	0
489	20240923	123900	4538305	2920	2920	2920	2920	0
490	20240923	123800	4538305	2920	2920	2920	2920	0
491	20240923	123700	4538305	2920	2920	2920	2920	13
492	20240923	123600	4500345	2920	2935	2935	2920	931
493	20240923	123500	1778005	2945	2945	2945	2945	0
494	20240923	123400	1778005	2945	2945	2945	2945	0
495	20240923	123300	1778005	2945	2945	2945	2945	0
496	20240923	123200	1778005	2945	2945	2945	2945	0
497	20240923	123100	1778005	2945	2945	2945	2945	0
498	20240923	123000	1778005	2945	2945	2945	2945	0
499	20240923	122900	1778005	2945	2945	2945	2945	1
500	20240923	122800	1775060	2945	2945	2945	2945	0
501	20240923	122700	1775060	2945	2945	2945	2945	0
502	20240923	122600	1775060	2945	2945	2945	2945	0
503	20240923	122500	1775060	2945	2945	2945	2945	0
504	20240923	122400	1775060	2945	2945	2945	2945	0
505	20240923	122300	1775060	2945	2945	2945	2945	0
506	20240923	122200	1775060	2945	2945	2945	2945	0
507	20240923	122100	1775060	2945	2945	2945	2945	0
508	20240923	122000	1775060	2945	2945	2945	2945	0
509	20240923	121900	1775060	2945	2945	2945	2945	0
510	20240923	121800	1775060	2945	2945	2945	2945	0
511	20240923	121700	1775060	2945	2945	2945	2945	0
512	20240923	121600	1775060	2945	2945	2945	2945	0
513	20240923	121500	1775060	2945	2945	2945	2945	0
514	20240923	121400	1775060	2945	2945	2945	2945	0
515	20240923	121300	1775060	2945	2945	2945	2945	0
516	20240923	121200	1775060	2945	2945	2945	2945	0
517	20240923	121100	1775060	2945	2945	2945	2945	0
518	20240923	121000	1775060	2945	2945	2945	2945	0
519	20240923	120900	1775060	2945	2945	2945	2945	0
520	20240923	120800	1775060	2945	2945	2945	2945	0
521	20240923	120700	1775060	2945	2945	2945	2945	0
522	20240923	120600	1775060	2945	2945	2945	2945	0
523	20240923	120500	1775060	2945	2945	2945	2945	0
524	20240923	120400	1775060	2945	2945	2945	2945	0
525	20240923	120300	1775060	2945	2945	2945	2945	0
526	20240923	120200	1775060	2945	2945	2945	2945	0
527	20240923	120100	1775060	2945	2945	2945	2945	0
528	20240923	120000	1775060	2945	2945	2945	2945	2
529	20240923	115900	1769170	2945	2945	2945	2945	0
530	20240923	115800	1769170	2945	2945	2945	2945	0
531	20240923	115700	1769170	2945	2945	2945	2945	0
532	20240923	115600	1769170	2945	2945	2945	2945	0
533	20240923	115500	1769170	2945	2945	2945	2945	0
534	20240923	115400	1769170	2945	2945	2945	2945	0
535	20240923	115300	1769170	2945	2945	2945	2945	0
536	20240923	115200	1769170	2945	2945	2945	2945	0
537	20240923	115100	1769170	2945	2945	2945	2945	0
538	20240923	115000	1769170	2945	2945	2945	2945	0
539	20240923	114900	1769170	2945	2945	2945	2945	0
540	20240923	114800	1769170	2945	2945	2945	2945	0
541	20240923	114700	1769170	2945	2945	2945	2945	0
542	20240923	114600	1769170	2945	2945	2945	2945	0
543	20240923	114500	1769170	2945	2945	2945	2945	0
544	20240923	114400	1769170	2945	2945	2945	2945	0
545	20240923	114300	1769170	2945	2945	2945	2945	0
546	20240923	114200	1769170	2945	2945	2945	2945	0
547	20240923	114100	1769170	2945	2945	2945	2945	0
548	20240923	114000	1769170	2945	2945	2945	2945	0
549	20240923	113900	1769170	2945	2945	2945	2945	0
550	20240923	113800	1769170	2945	2945	2945	2945	0
551	20240923	113700	1769170	2945	2945	2945	2945	0
552	20240923	113600	1769170	2945	2945	2945	2945	0
553	20240923	113500	1769170	2945	2945	2945	2945	0
554	20240923	113400	1769170	2945	2945	2945	2945	0
555	20240923	113300	1769170	2945	2945	2945	2945	0
556	20240923	113200	1769170	2945	2945	2945	2945	0
557	20240923	113100	1769170	2945	2945	2945	2945	0
558	20240923	113000	1769170	2945	2945	2945	2945	0
559	20240923	112900	1769170	2945	2945	2945	2945	0
560	20240923	112800	1769170	2945	2945	2945	2945	0
561	20240923	112700	1769170	2945	2945	2945	2945	0
562	20240923	112600	1769170	2945	2945	2945	2945	0
563	20240923	112500	1769170	2945	2945	2945	2945	1
564	20240923	112400	1766225	2950	2950	2950	2950	0
565	20240923	112300	1766225	2950	2950	2950	2950	0
566	20240923	112200	1766225	2950	2950	2950	2950	0
567	20240923	112100	1766225	2950	2950	2950	2950	0
568	20240923	112000	1766225	2950	2950	2950	2950	0
569	20240923	111900	1766225	2950	2950	2950	2950	0
570	20240923	111800	1766225	2950	2950	2950	2950	0
571	20240923	111700	1766225	2950	2950	2950	2950	0
572	20240923	111600	1766225	2950	2950	2950	2950	0
573	20240923	111500	1766225	2950	2950	2950	2950	0
574	20240923	111400	1766225	2950	2950	2950	2950	0
575	20240923	111300	1766225	2950	2950	2950	2950	0
576	20240923	111200	1766225	2950	2950	2950	2950	0
577	20240923	111100	1766225	2950	2950	2950	2950	0
578	20240923	111000	1766225	2950	2950	2950	2950	0
579	20240923	110900	1766225	2950	2950	2950	2950	0
580	20240923	110800	1766225	2950	2950	2950	2950	0
581	20240923	110700	1766225	2950	2950	2950	2950	0
582	20240923	110600	1766225	2950	2950	2950	2950	0
583	20240923	110500	1766225	2950	2950	2950	2950	0
584	20240923	110400	1766225	2950	2950	2950	2950	0
585	20240923	110300	1766225	2950	2950	2950	2950	0
586	20240923	110200	1766225	2950	2950	2950	2950	0
587	20240923	110100	1766225	2950	2950	2950	2950	0
588	20240923	110000	1766225	2950	2950	2950	2950	0
589	20240923	105900	1766225	2950	2950	2950	2950	0
590	20240923	105800	1766225	2950	2950	2950	2950	1
591	20240923	105700	1763275	2950	2950	2950	2950	0
592	20240923	105600	1763275	2950	2950	2950	2950	0
593	20240923	105500	1763275	2950	2950	2950	2950	0
594	20240923	105400	1763275	2950	2950	2950	2950	0
595	20240923	105300	1763275	2950	2950	2950	2950	0
596	20240923	105200	1763275	2950	2950	2950	2950	1
597	20240923	105100	1760325	2950	2950	2950	2950	0
598	20240923	105000	1760325	2950	2950	2950	2950	0
599	20240923	104900	1760325	2950	2950	2950	2950	0
600	20240923	104800	1760325	2950	2950	2950	2950	0
601	20240923	104700	1760325	2950	2950	2950	2950	0
602	20240923	104600	1760325	2950	2950	2950	2950	0
603	20240923	104500	1760325	2950	2950	2950	2950	0
604	20240923	104400	1760325	2950	2950	2950	2950	0
605	20240923	104300	1760325	2950	2950	2950	2950	0
606	20240923	104200	1760325	2950	2950	2950	2950	0
607	20240923	104100	1760325	2950	2950	2950	2950	0
608	20240923	104000	1760325	2950	2950	2950	2950	0
609	20240923	103900	1760325	2950	2950	2950	2950	0
610	20240923	103800	1760325	2950	2950	2950	2950	0
611	20240923	103700	1760325	2950	2950	2950	2950	0
612	20240923	103600	1760325	2950	2950	2950	2950	0
613	20240923	103500	1760325	2950	2950	2950	2950	0
614	20240923	103400	1760325	2950	2950	2950	2950	0
615	20240923	103300	1760325	2950	2950	2950	2950	0
616	20240923	103200	1760325	2950	2950	2950	2950	0
617	20240923	103100	1760325	2950	2950	2950	2950	0
618	20240923	103000	1760325	2950	2950	2950	2950	0
619	20240923	102900	1760325	2950	2950	2950	2950	0
620	20240923	102800	1760325	2950	2950	2950	2950	0
621	20240923	102700	1760325	2950	2950	2950	2950	0
622	20240923	102600	1760325	2950	2950	2950	2950	0
623	20240923	102500	1760325	2950	2950	2950	2950	0
624	20240923	102400	1760325	2950	2950	2950	2950	0
625	20240923	102300	1760325	2950	2950	2950	2950	0
626	20240923	102200	1760325	2950	2950	2950	2950	0
627	20240923	102100	1760325	2950	2950	2950	2950	0
628	20240923	102000	1760325	2950	2950	2950	2950	0
629	20240923	101900	1760325	2950	2950	2950	2950	0
630	20240923	101800	1760325	2950	2950	2950	2950	0
631	20240923	101700	1760325	2950	2950	2950	2950	0
632	20240923	101600	1760325	2950	2950	2950	2950	0
633	20240923	101500	1760325	2950	2950	2950	2950	0
634	20240923	101400	1760325	2950	2950	2950	2950	0
635	20240923	101300	1760325	2950	2950	2950	2950	0
636	20240923	101200	1760325	2950	2950	2950	2950	0
637	20240923	101100	1760325	2950	2950	2950	2950	1
638	20240923	101000	1757375	2925	2925	2925	2925	0
639	20240923	100900	1757375	2925	2925	2925	2925	0
640	20240923	100800	1757375	2925	2925	2925	2925	18
641	20240923	100700	1704725	2925	2925	2925	2925	188
642	20240923	100600	1154825	2925	2925	2925	2925	0
643	20240923	100500	1154825	2925	2925	2925	2925	174
644	20240923	100400	645875	2925	2925	2925	2925	0
645	20240923	100300	645875	2925	2925	2925	2925	100
646	20240923	100200	353375	2925	2925	2925	2925	0
647	20240923	100100	353375	2925	2925	2925	2925	20
648	20240923	100000	294875	2930	2930	2930	2930	0
649	20240923	095900	294875	2930	2940	2940	2930	45
650	20240923	095800	162800	2960	2960	2960	2960	0
651	20240923	095700	162800	2960	2960	2960	2960	0
652	20240923	095600	162800	2960	2960	2960	2960	0
653	20240923	095500	162800	2960	2960	2960	2960	0
654	20240923	095400	162800	2960	2960	2960	2960	0
655	20240923	095300	162800	2960	2960	2960	2960	0
656	20240923	095200	162800	2960	2960	2960	2960	0
657	20240923	095100	162800	2960	2960	2960	2960	0
658	20240923	095000	162800	2960	2960	2960	2960	0
659	20240923	094900	162800	2960	2960	2960	2960	0
660	20240923	094800	162800	2960	2960	2960	2960	2
661	20240923	094700	156880	2960	2960	2960	2960	0
662	20240923	094600	156880	2960	2960	2960	2960	0
663	20240923	094500	156880	2960	2960	2960	2960	0
664	20240923	094400	156880	2960	2960	2960	2960	0
665	20240923	094300	156880	2960	2960	2960	2960	0
666	20240923	094200	156880	2960	2960	2960	2960	0
667	20240923	094100	156880	2960	2960	2960	2960	0
668	20240923	094000	156880	2960	2960	2960	2960	0
669	20240923	093900	156880	2960	2960	2960	2960	0
670	20240923	093800	156880	2960	2960	2960	2960	0
671	20240923	093700	156880	2960	2960	2960	2960	0
672	20240923	093600	156880	2960	2960	2960	2960	0
673	20240923	093500	156880	2960	2960	2960	2960	0
674	20240923	093400	156880	2960	2960	2960	2960	0
675	20240923	093300	156880	2960	2960	2960	2960	0
676	20240923	093200	156880	2960	2960	2960	2960	0
677	20240923	093100	156880	2960	2960	2960	2960	0
678	20240923	093000	156880	2960	2960	2960	2960	0
679	20240923	092900	156880	2960	2960	2960	2960	0
680	20240923	092800	156880	2960	2960	2960	2960	0
681	20240923	092700	156880	2960	2960	2960	2960	0
682	20240923	092600	156880	2960	2960	2960	2960	0
683	20240923	092500	156880	2960	2960	2960	2960	10
684	20240923	092400	127280	2960	2960	2960	2960	0
685	20240923	092300	127280	2960	2960	2960	2960	0
686	20240923	092200	127280	2960	2960	2960	2960	0
687	20240923	092100	127280	2960	2960	2960	2960	0
688	20240923	092000	127280	2960	2960	2960	2960	0
689	20240923	091900	127280	2960	2960	2960	2960	0
690	20240923	091800	127280	2960	2960	2960	2960	0
691	20240923	091700	127280	2960	2960	2960	2960	2
692	20240923	091600	121360	2960	2960	2960	2960	1
693	20240923	091500	118400	2960	2960	2960	2960	0
694	20240923	091400	118400	2960	2960	2960	2960	0
695	20240923	091300	118400	2960	2960	2960	2960	0
696	20240923	091200	118400	2960	2960	2960	2960	0
697	20240923	091100	118400	2960	2960	2960	2960	8
698	20240923	091000	94720	2960	2960	2960	2960	0
699	20240923	090900	94720	2960	2960	2960	2960	0
700	20240923	090800	94720	2960	2960	2960	2960	0
701	20240923	090700	94720	2960	2960	2960	2960	0
702	20240923	090600	94720	2960	2960	2960	2960	30
703	20240923	090500	5920	2960	2960	2960	2960	1
704	20240923	090400	2960	2960	2960	2960	2960	0
705	20240923	090300	2960	2960	2960	2960	2960	0
706	20240923	090200	2960	2960	2960	2960	2960	0
707	20240923	090100	2960	2960	2960	2960	2960	1
708	20240923	090000	0	2960	2960	2960	2960	0